Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,132.64 -11.49 (-0.14%) Bitcoin USD
57,329.62 -3,535.80 (-5.81%) CMC Crypto 200
1,194.23 -144.83 (-10.80%)
XPO, Inc. (XPO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517C00035000 | 2023-11-28 3:21PM EDT | 35.00 | 53.00 | 53.90 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| XPO240517C00040000 | 2024-01-19 4:55PM EDT | 40.00 | 45.56 | 78.50 | 83.30 | 0.00 | - | 8 | 8 | 757.32% |
| XPO240517C00047500 | 2023-10-30 11:58AM EDT | 47.50 | 31.70 | 38.60 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| XPO240517C00050000 | 2023-12-20 2:43PM EDT | 50.00 | 40.79 | 34.10 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240517C00060000 | 2023-11-30 3:11PM EDT | 60.00 | 28.40 | 28.50 | 32.30 | 0.00 | - | 10 | 6 | 0.00% |
| XPO240517C00062500 | 2024-03-20 10:37AM EDT | 62.50 | 59.15 | 51.10 | 54.80 | 0.00 | - | 2 | 15 | 373.88% |
| XPO240517C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 45.50 | 39.50 | 42.80 | 0.00 | - | 2 | 52 | 131.93% |
| XPO240517C00067500 | 2024-01-19 2:48PM EDT | 67.50 | 19.87 | 51.50 | 56.00 | 0.00 | - | 1 | 4 | 437.70% |
| XPO240517C00070000 | 2024-01-05 2:05PM EDT | 70.00 | 17.70 | 27.30 | 29.70 | 0.00 | - | 2 | 35 | 0.00% |
| XPO240517C00072500 | 2024-02-06 12:42PM EDT | 72.50 | 27.70 | 54.50 | 58.40 | 0.00 | - | 1 | 15 | 520.90% |
| XPO240517C00075000 | 2024-02-14 12:38PM EDT | 75.00 | 45.15 | 46.70 | 50.10 | 0.00 | - | 1 | 14 | 410.33% |
| XPO240517C00077500 | 2024-02-07 10:44AM EDT | 77.50 | 34.26 | 49.70 | 54.20 | 0.00 | - | 3 | 44 | 482.13% |
| XPO240517C00080000 | 2024-04-30 12:53PM EDT | 80.00 | 27.16 | 25.00 | 28.50 | 0.00 | - | 1 | 51 | 102.98% |
| XPO240517C00082500 | 2024-04-26 10:51AM EDT | 82.50 | 25.00 | 23.00 | 25.00 | 0.00 | - | 10 | 46 | 87.26% |
| XPO240517C00085000 | 2024-03-12 1:16PM EDT | 85.00 | 41.00 | 41.70 | 43.50 | 0.00 | - | 2 | 622 | 392.21% |
| XPO240517C00087500 | 2024-02-13 10:42AM EDT | 87.50 | 29.90 | 35.30 | 38.10 | 0.00 | - | 1 | 62 | 327.37% |
| XPO240517C00090000 | 2024-04-19 3:55PM EDT | 90.00 | 26.29 | 16.20 | 18.00 | 0.00 | - | 1 | 765 | 75.88% |
| XPO240517C00092500 | 2024-04-19 11:05AM EDT | 92.50 | 23.65 | 15.10 | 15.80 | 0.00 | - | 3 | 75 | 81.23% |
| XPO240517C00095000 | 2024-04-29 2:19PM EDT | 95.00 | 17.00 | 13.20 | 13.90 | 0.00 | - | 18 | 1,241 | 80.01% |
| XPO240517C00097500 | 2024-04-25 12:16PM EDT | 97.50 | 23.31 | 11.40 | 11.60 | 0.00 | - | 1 | 75 | 75.37% |
| XPO240517C00100000 | 2024-04-30 2:19PM EDT | 100.00 | 11.15 | 9.60 | 9.90 | 0.00 | - | 153 | 666 | 73.34% |
| XPO240517C00105000 | 2024-04-30 3:22PM EDT | 105.00 | 7.90 | 7.00 | 7.40 | 0.00 | - | 169 | 368 | 75.37% |
| XPO240517C00110000 | 2024-05-01 9:39AM EDT | 110.00 | 5.00 | 4.60 | 4.90 | -0.60 | -10.71% | 1 | 2,130 | 71.88% |
| XPO240517C00115000 | 2024-04-30 3:40PM EDT | 115.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 88 | 3,229 | 73.54% |
| XPO240517C00120000 | 2024-05-01 9:54AM EDT | 120.00 | 2.05 | 2.10 | 2.25 | -0.60 | -22.64% | 3 | 2,312 | 73.83% |
| XPO240517C00125000 | 2024-04-30 12:12PM EDT | 125.00 | 1.52 | 1.25 | 1.45 | 0.00 | - | 172 | 862 | 73.29% |
| XPO240517C00130000 | 2024-04-30 12:53PM EDT | 130.00 | 1.02 | 0.80 | 1.00 | 0.00 | - | 3 | 1,347 | 74.85% |
| XPO240517C00135000 | 2024-05-01 10:11AM EDT | 135.00 | 0.55 | 0.50 | 0.60 | -0.10 | -16.67% | 55 | 2,951 | 74.90% |
| XPO240517C00140000 | 2024-05-01 9:55AM EDT | 140.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 20 | 656 | 76.86% |
| XPO240517C00145000 | 2024-04-30 1:48PM EDT | 145.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 3 | 315 | 80.86% |
| XPO240517C00150000 | 2024-04-25 11:23AM EDT | 150.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 4 | 409 | 81.93% |
| XPO240517C00155000 | 2024-04-26 2:39PM EDT | 155.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 5 | 1,707 | 95.51% |
| XPO240517C00160000 | 2024-04-26 11:56AM EDT | 160.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 3 | 25 | 116.50% |
| XPO240517C00165000 | 2024-04-18 11:38AM EDT | 165.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 123.05% |
| XPO240517C00170000 | 2024-04-17 1:28PM EDT | 170.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 61 | 141.55% |
| XPO240517C00175000 | 2024-03-18 11:08AM EDT | 175.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 96.88% |
| XPO240517C00180000 | 2024-04-15 3:14PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,430 | 1,547 | 89.84% |
| XPO240517C00190000 | 2024-04-23 11:57AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 97.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517P00040000 | 2024-03-07 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 238.87% |
| XPO240517P00042500 | 2023-09-27 9:30AM EDT | 42.50 | 1.30 | 1.10 | 2.30 | 0.00 | - | 1 | 1 | 309.18% |
| XPO240517P00047500 | 2024-02-21 12:27PM EDT | 47.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 200.00% |
| XPO240517P00050000 | 2023-10-30 3:00PM EDT | 50.00 | 1.25 | 0.15 | 2.55 | 0.00 | - | - | 2 | 246.09% |
| XPO240517P00055000 | 2024-02-21 12:27PM EDT | 55.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 166.99% |
| XPO240517P00060000 | 2024-04-19 12:24PM EDT | 60.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 165.53% |
| XPO240517P00062500 | 2024-04-05 2:45PM EDT | 62.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 261 | 144.43% |
| XPO240517P00065000 | 2024-04-05 2:45PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 87.50% |
| XPO240517P00067500 | 2024-02-20 11:00AM EDT | 67.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 223 | 120.51% |
| XPO240517P00070000 | 2024-03-07 10:38AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 112.11% |
| XPO240517P00072500 | 2024-04-30 3:48PM EDT | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 678 | 1,449 | 75.39% |
| XPO240517P00075000 | 2024-03-18 10:45AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 97.36% |
| XPO240517P00077500 | 2024-04-16 9:53AM EDT | 77.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 4 | 96 | 89.65% |
| XPO240517P00080000 | 2024-04-29 1:05PM EDT | 80.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 10 | 126 | 83.11% |
| XPO240517P00082500 | 2024-04-26 12:35PM EDT | 82.50 | 0.50 | 0.35 | 0.50 | 0.00 | - | 8 | 234 | 75.59% |
| XPO240517P00085000 | 2024-04-30 2:30PM EDT | 85.00 | 0.53 | 0.55 | 0.65 | 0.00 | - | 1 | 327 | 74.12% |
| XPO240517P00087500 | 2024-04-30 10:33AM EDT | 87.50 | 0.80 | 0.80 | 0.90 | 0.00 | - | 6 | 47 | 73.10% |
| XPO240517P00090000 | 2024-05-01 9:42AM EDT | 90.00 | 1.35 | 1.10 | 1.25 | +0.30 | +28.57% | 20 | 82 | 72.02% |
| XPO240517P00092500 | 2024-04-29 3:47PM EDT | 92.50 | 1.05 | 1.60 | 1.80 | 0.00 | - | 5 | 112 | 72.75% |
| XPO240517P00095000 | 2024-05-01 9:51AM EDT | 95.00 | 2.35 | 2.15 | 2.40 | +0.45 | +23.68% | 6 | 2,581 | 72.17% |
| XPO240517P00097500 | 2024-04-30 1:13PM EDT | 97.50 | 2.75 | 2.90 | 3.10 | 0.00 | - | 17 | 322 | 71.83% |
| XPO240517P00100000 | 2024-05-01 9:40AM EDT | 100.00 | 3.83 | 3.60 | 4.00 | +0.33 | +9.43% | 15 | 956 | 70.68% |
| XPO240517P00105000 | 2024-05-01 9:57AM EDT | 105.00 | 6.00 | 5.70 | 6.10 | +0.70 | +13.21% | 8 | 953 | 69.04% |
| XPO240517P00110000 | 2024-04-30 3:42PM EDT | 110.00 | 7.72 | 8.60 | 8.90 | 0.00 | - | 80 | 381 | 68.87% |
| XPO240517P00115000 | 2024-04-30 2:35PM EDT | 115.00 | 11.10 | 12.00 | 12.40 | 0.00 | - | 127 | 3,125 | 69.02% |
| XPO240517P00120000 | 2024-04-29 3:33PM EDT | 120.00 | 12.80 | 14.50 | 17.80 | 0.00 | - | 180 | 988 | 69.58% |
| XPO240517P00125000 | 2024-04-30 10:53AM EDT | 125.00 | 19.14 | 19.20 | 21.80 | 0.00 | - | 3 | 567 | 71.12% |
| XPO240517P00130000 | 2024-04-30 3:09PM EDT | 130.00 | 23.00 | 24.20 | 26.30 | 0.00 | - | 200 | 554 | 76.66% |
| XPO240517P00135000 | 2024-04-29 3:39PM EDT | 135.00 | 26.00 | 27.90 | 31.10 | 0.00 | - | 3 | 56 | 62.89% |
| XPO240517P00145000 | 2024-04-17 12:27PM EDT | 145.00 | 28.30 | 37.30 | 41.20 | 0.00 | - | 4 | 0 | 124.12% |
| XPO240517P00150000 | 2024-04-04 9:54AM EDT | 150.00 | 25.07 | 42.40 | 46.20 | 0.00 | - | 2 | 0 | 63.67% |
© 2024 Yahoo. All rights reserved.